34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 183000 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 111197 |
| 3 | 20240319 | 182900 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 4 | 20240319 | 182800 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 5 | 20240319 | 182700 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 6 | 20240319 | 182600 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 7 | 20240319 | 182500 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 8 | 20240319 | 182400 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 9 | 20240319 | 182300 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 10 | 20240319 | 182200 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 11 | 20240319 | 182100 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 12 | 20240319 | 182000 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 13 | 20240319 | 181900 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 14 | 20240319 | 181800 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 15 | 20240319 | 181700 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 16 | 20240319 | 181600 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 17 | 20240319 | 181500 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 18 | 20240319 | 181400 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 19 | 20240319 | 181300 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 20 | 20240319 | 181200 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 21 | 20240319 | 181100 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 22 | 20240319 | 181000 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 23 | 20240319 | 180900 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 24 | 20240319 | 180800 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 25 | 20240319 | 180700 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 26 | 20240319 | 180600 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 27 | 20240319 | 180500 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 28 | 20240319 | 180400 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 29 | 20240319 | 180300 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 30 | 20240319 | 180200 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 31 | 20240319 | 180100 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 32 | 20240319 | 180000 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 111197 |
| 33 | 20240319 | 175900 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 34 | 20240319 | 175800 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 35 | 20240319 | 175700 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 36 | 20240319 | 175600 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 37 | 20240319 | 175500 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 38 | 20240319 | 175400 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 39 | 20240319 | 175300 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 40 | 20240319 | 175200 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 41 | 20240319 | 175100 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 42 | 20240319 | 175000 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 43 | 20240319 | 174900 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 44 | 20240319 | 174800 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 45 | 20240319 | 174700 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 46 | 20240319 | 174600 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 47 | 20240319 | 174500 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 48 | 20240319 | 174400 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 49 | 20240319 | 174300 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 50 | 20240319 | 174200 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 51 | 20240319 | 174100 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 52 | 20240319 | 174000 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 53 | 20240319 | 173900 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 54 | 20240319 | 173800 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 55 | 20240319 | 173700 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 56 | 20240319 | 173600 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 57 | 20240319 | 173500 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 58 | 20240319 | 173400 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 59 | 20240319 | 173300 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 60 | 20240319 | 173200 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 61 | 20240319 | 173100 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 62 | 20240319 | 173000 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 111197 |
| 63 | 20240319 | 172900 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 64 | 20240319 | 172800 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 65 | 20240319 | 172700 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 66 | 20240319 | 172600 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 67 | 20240319 | 172500 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 68 | 20240319 | 172400 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 69 | 20240319 | 172300 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 70 | 20240319 | 172200 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 71 | 20240319 | 172100 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 72 | 20240319 | 172000 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 73 | 20240319 | 171900 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 74 | 20240319 | 171800 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 75 | 20240319 | 171700 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 76 | 20240319 | 171600 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 77 | 20240319 | 171500 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 78 | 20240319 | 171400 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 79 | 20240319 | 171300 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 80 | 20240319 | 171200 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 81 | 20240319 | 171100 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 82 | 20240319 | 171000 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 83 | 20240319 | 170900 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 84 | 20240319 | 170800 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 85 | 20240319 | 170700 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 86 | 20240319 | 170600 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 87 | 20240319 | 170500 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 88 | 20240319 | 170400 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 89 | 20240319 | 170300 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 90 | 20240319 | 170200 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 91 | 20240319 | 170100 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 92 | 20240319 | 170000 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 111197 |
| 93 | 20240319 | 165900 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 94 | 20240319 | 165800 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 95 | 20240319 | 165700 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 96 | 20240319 | 165600 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 97 | 20240319 | 165500 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 98 | 20240319 | 165400 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 99 | 20240319 | 165300 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 100 | 20240319 | 165200 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 101 | 20240319 | 165100 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 102 | 20240319 | 165000 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 103 | 20240319 | 164900 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 104 | 20240319 | 164800 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 105 | 20240319 | 164700 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 106 | 20240319 | 164600 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 107 | 20240319 | 164500 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 108 | 20240319 | 164400 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 109 | 20240319 | 164300 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 110 | 20240319 | 164200 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 111 | 20240319 | 164100 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 112 | 20240319 | 164000 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 113 | 20240319 | 163900 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 114 | 20240319 | 163800 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 115 | 20240319 | 163700 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 116 | 20240319 | 163600 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 117 | 20240319 | 163500 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 118 | 20240319 | 163400 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 119 | 20240319 | 163300 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 120 | 20240319 | 163200 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 121 | 20240319 | 163100 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 122 | 20240319 | 163000 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 111197 |
| 123 | 20240319 | 162900 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 124 | 20240319 | 162800 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 125 | 20240319 | 162700 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 126 | 20240319 | 162600 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 127 | 20240319 | 162500 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 128 | 20240319 | 162400 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 129 | 20240319 | 162300 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 130 | 20240319 | 162200 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 131 | 20240319 | 162100 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 132 | 20240319 | 162000 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 133 | 20240319 | 161900 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 134 | 20240319 | 161800 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 135 | 20240319 | 161700 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 136 | 20240319 | 161600 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 137 | 20240319 | 161500 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 138 | 20240319 | 161400 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 139 | 20240319 | 161300 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 140 | 20240319 | 161200 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 141 | 20240319 | 161100 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 142 | 20240319 | 161000 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 143 | 20240319 | 160900 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 144 | 20240319 | 160800 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 145 | 20240319 | 160700 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 146 | 20240319 | 160600 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 147 | 20240319 | 160500 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 148 | 20240319 | 160400 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 149 | 20240319 | 160300 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 150 | 20240319 | 160200 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 151 | 20240319 | 160100 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 152 | 20240319 | 160000 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 111197 |
| 153 | 20240319 | 155900 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 154 | 20240319 | 155800 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 155 | 20240319 | 155700 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 156 | 20240319 | 155600 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 157 | 20240319 | 155500 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 158 | 20240319 | 155400 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 159 | 20240319 | 155300 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 160 | 20240319 | 155200 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 161 | 20240319 | 155100 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 162 | 20240319 | 155000 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 163 | 20240319 | 154900 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 164 | 20240319 | 154800 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 165 | 20240319 | 154700 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 166 | 20240319 | 154600 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 167 | 20240319 | 154500 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 168 | 20240319 | 154400 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 169 | 20240319 | 154300 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 170 | 20240319 | 154200 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 171 | 20240319 | 154100 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 172 | 20240319 | 154000 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 173 | 20240319 | 153900 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 174 | 20240319 | 153800 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 175 | 20240319 | 153700 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 176 | 20240319 | 153600 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 177 | 20240319 | 153500 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 178 | 20240319 | 153400 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 179 | 20240319 | 153300 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 180 | 20240319 | 153200 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 181 | 20240319 | 153100 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 182 | 20240319 | 153000 | 404047884000 | 118900 | 118900 | 118900 | 118900 | 222394 |
| 183 | 20240319 | 152900 | 390826560700 | 119100 | 119100 | 119100 | 119100 | 0 |
| 184 | 20240319 | 152800 | 390826560700 | 119100 | 119100 | 119100 | 119100 | 0 |
| 185 | 20240319 | 152700 | 390826560700 | 119100 | 119100 | 119100 | 119100 | 0 |
| 186 | 20240319 | 152600 | 390826560700 | 119100 | 119100 | 119100 | 119100 | 0 |
| 187 | 20240319 | 152500 | 390826560700 | 119100 | 119100 | 119100 | 119100 | 0 |
| 188 | 20240319 | 152400 | 390826560700 | 119100 | 119100 | 119100 | 119100 | 0 |
| 189 | 20240319 | 152300 | 390826560700 | 119100 | 119100 | 119100 | 119100 | 0 |
| 190 | 20240319 | 152200 | 390826560700 | 119100 | 119100 | 119100 | 119100 | 0 |
| 191 | 20240319 | 152100 | 390826560700 | 119100 | 119100 | 119100 | 119100 | 0 |
| 192 | 20240319 | 152000 | 390826560700 | 119100 | 119100 | 119100 | 119100 | 0 |
| 193 | 20240319 | 151900 | 390826560700 | 119100 | 119200 | 119200 | 119000 | 9052 |
| 194 | 20240319 | 151800 | 389748566300 | 119200 | 119200 | 119200 | 119100 | 12315 |
| 195 | 20240319 | 151700 | 388281150300 | 119100 | 119100 | 119200 | 119100 | 5790 |
| 196 | 20240319 | 151600 | 387591219200 | 119100 | 119100 | 119200 | 119000 | 5164 |
| 197 | 20240319 | 151500 | 386976032800 | 119200 | 119200 | 119300 | 119000 | 8225 |
| 198 | 20240319 | 151400 | 385996106200 | 119200 | 119300 | 119300 | 119100 | 6189 |
| 199 | 20240319 | 151300 | 385258409900 | 119200 | 119300 | 119400 | 119200 | 7389 |
| 200 | 20240319 | 151200 | 384376786300 | 119200 | 119300 | 119300 | 119200 | 7246 |
| 201 | 20240319 | 151100 | 383512465100 | 119200 | 119100 | 119300 | 119100 | 4466 |
| 202 | 20240319 | 151000 | 382980268400 | 119100 | 119000 | 119200 | 119000 | 7499 |
| 203 | 20240319 | 150900 | 382087132000 | 119100 | 119100 | 119200 | 119000 | 8406 |
| 204 | 20240319 | 150800 | 381086037200 | 119100 | 119200 | 119200 | 119000 | 10264 |
| 205 | 20240319 | 150700 | 379863210900 | 119200 | 119200 | 119200 | 119100 | 5030 |
| 206 | 20240319 | 150600 | 379264042400 | 119100 | 119300 | 119300 | 119100 | 7644 |
| 207 | 20240319 | 150500 | 378352983500 | 119300 | 119400 | 119400 | 119200 | 9511 |
| 208 | 20240319 | 150400 | 377218251300 | 119400 | 119500 | 119500 | 119300 | 11741 |
| 209 | 20240319 | 150300 | 375816364500 | 119400 | 119400 | 119500 | 119300 | 7782 |
| 210 | 20240319 | 150200 | 374887133000 | 119500 | 119400 | 119500 | 119400 | 4133 |
| 211 | 20240319 | 150100 | 374393572500 | 119500 | 119500 | 119500 | 119400 | 4970 |
| 212 | 20240319 | 150000 | 373800114600 | 119500 | 119400 | 119500 | 119300 | 8887 |
| 213 | 20240319 | 145900 | 372738966700 | 119500 | 119300 | 119500 | 119300 | 9829 |
| 214 | 20240319 | 145800 | 371565361900 | 119300 | 119400 | 119500 | 119300 | 8621 |
| 215 | 20240319 | 145700 | 370535867900 | 119500 | 119500 | 119500 | 119400 | 2403 |
| 216 | 20240319 | 145600 | 370248849400 | 119500 | 119400 | 119500 | 119400 | 3383 |
| 217 | 20240319 | 145500 | 369844799800 | 119400 | 119400 | 119500 | 119400 | 5152 |
| 218 | 20240319 | 145400 | 369229489200 | 119400 | 119400 | 119500 | 119400 | 4594 |
| 219 | 20240319 | 145300 | 368680904000 | 119500 | 119500 | 119500 | 119400 | 4319 |
| 220 | 20240319 | 145200 | 368165118000 | 119400 | 119500 | 119500 | 119400 | 2116 |
| 221 | 20240319 | 145100 | 367912378800 | 119400 | 119400 | 119500 | 119400 | 1809 |
| 222 | 20240319 | 145000 | 367696358800 | 119400 | 119500 | 119500 | 119400 | 6003 |
| 223 | 20240319 | 144900 | 366979574300 | 119500 | 119400 | 119500 | 119300 | 4341 |
| 224 | 20240319 | 144800 | 366461247800 | 119400 | 119300 | 119400 | 119300 | 3846 |
| 225 | 20240319 | 144700 | 366002111500 | 119400 | 119400 | 119400 | 119300 | 2977 |
| 226 | 20240319 | 144600 | 365646719900 | 119400 | 119400 | 119400 | 119300 | 5710 |
| 227 | 20240319 | 144500 | 364965068800 | 119400 | 119300 | 119400 | 119000 | 11493 |
| 228 | 20240319 | 144400 | 363594360800 | 119400 | 119300 | 119400 | 119300 | 1844 |
| 229 | 20240319 | 144300 | 363374299100 | 119300 | 119300 | 119400 | 119300 | 2628 |
| 230 | 20240319 | 144200 | 363060746400 | 119400 | 119400 | 119400 | 119300 | 4428 |
| 231 | 20240319 | 144100 | 362532374200 | 119300 | 119300 | 119400 | 119200 | 5943 |
| 232 | 20240319 | 144000 | 361823369400 | 119300 | 119000 | 119300 | 119000 | 4729 |
| 233 | 20240319 | 143900 | 361259664300 | 119000 | 119000 | 119100 | 119000 | 1543 |
| 234 | 20240319 | 143800 | 361075971700 | 119100 | 119300 | 119300 | 119000 | 6635 |
| 235 | 20240319 | 143700 | 360285017000 | 119200 | 119300 | 119300 | 119200 | 1036 |
| 236 | 20240319 | 143600 | 360161495500 | 119200 | 119100 | 119300 | 119100 | 6340 |
| 237 | 20240319 | 143500 | 359405509700 | 119100 | 119000 | 119200 | 119000 | 2683 |
| 238 | 20240319 | 143400 | 359085990600 | 119000 | 119200 | 119300 | 119000 | 5913 |
| 239 | 20240319 | 143300 | 358381395100 | 119300 | 119300 | 119300 | 119200 | 2107 |
| 240 | 20240319 | 143200 | 358130118400 | 119300 | 119100 | 119300 | 119100 | 6726 |
| 241 | 20240319 | 143100 | 357328111300 | 119200 | 118900 | 119200 | 118900 | 4342 |
| 242 | 20240319 | 143000 | 356811313500 | 119000 | 118900 | 119000 | 118900 | 3064 |
| 243 | 20240319 | 142900 | 356446761400 | 119000 | 118900 | 119000 | 118900 | 2129 |
| 244 | 20240319 | 142800 | 356193523400 | 118900 | 118800 | 119000 | 118800 | 3977 |
| 245 | 20240319 | 142700 | 355720491600 | 118800 | 118500 | 118900 | 118500 | 8382 |
| 246 | 20240319 | 142600 | 354725812500 | 118500 | 118600 | 118700 | 118500 | 9949 |
| 247 | 20240319 | 142500 | 353545779300 | 118700 | 118800 | 118800 | 118600 | 6211 |
| 248 | 20240319 | 142400 | 352808779600 | 118800 | 118700 | 118800 | 118700 | 9213 |
| 249 | 20240319 | 142300 | 351714828700 | 118800 | 118800 | 118900 | 118700 | 13944 |
| 250 | 20240319 | 142200 | 350058754000 | 118900 | 118800 | 118900 | 118800 | 2651 |
| 251 | 20240319 | 142100 | 349743679600 | 118900 | 118800 | 118900 | 118800 | 2121 |
| 252 | 20240319 | 142000 | 349491634100 | 118900 | 118800 | 118900 | 118800 | 2560 |
| 253 | 20240319 | 141900 | 349187367800 | 118900 | 118900 | 118900 | 118800 | 3223 |
| 254 | 20240319 | 141800 | 348804369000 | 118800 | 118800 | 118900 | 118800 | 1815 |
| 255 | 20240319 | 141700 | 348588684800 | 118800 | 118800 | 118900 | 118800 | 3612 |
| 256 | 20240319 | 141600 | 348159514200 | 118800 | 118800 | 118900 | 118800 | 1750 |
| 257 | 20240319 | 141500 | 347951572400 | 118800 | 118800 | 118900 | 118700 | 11106 |
| 258 | 20240319 | 141400 | 346632031400 | 118900 | 119100 | 119100 | 118800 | 14032 |
| 259 | 20240319 | 141300 | 344963257400 | 119000 | 119000 | 119100 | 119000 | 1903 |
| 260 | 20240319 | 141200 | 344736773800 | 119000 | 119000 | 119100 | 119000 | 5291 |
| 261 | 20240319 | 141100 | 344107119300 | 119000 | 119100 | 119100 | 119000 | 3872 |
| 262 | 20240319 | 141000 | 343646181000 | 119000 | 119000 | 119100 | 119000 | 2357 |
| 263 | 20240319 | 140900 | 343365639200 | 119000 | 119100 | 119100 | 119000 | 23254 |
| 264 | 20240319 | 140800 | 340597840200 | 119200 | 119200 | 119300 | 119100 | 8255 |
| 265 | 20240319 | 140700 | 339613929000 | 119300 | 119300 | 119300 | 119200 | 1234 |
| 266 | 20240319 | 140600 | 339466778100 | 119200 | 119400 | 119500 | 119200 | 9937 |
| 267 | 20240319 | 140500 | 338280844800 | 119500 | 119400 | 119500 | 119400 | 5865 |
| 268 | 20240319 | 140400 | 337580443000 | 119400 | 119400 | 119500 | 119400 | 2440 |
| 269 | 20240319 | 140300 | 337289055500 | 119400 | 119400 | 119500 | 119300 | 4924 |
| 270 | 20240319 | 140200 | 336701175000 | 119500 | 119400 | 119500 | 119300 | 7736 |
| 271 | 20240319 | 140100 | 335777555300 | 119400 | 119400 | 119500 | 119400 | 3115 |
| 272 | 20240319 | 140000 | 335405460900 | 119400 | 119500 | 119500 | 119400 | 6446 |
| 273 | 20240319 | 135900 | 334635771800 | 119400 | 119400 | 119500 | 119400 | 1672 |
| 274 | 20240319 | 135800 | 334436072200 | 119400 | 119400 | 119500 | 119400 | 1440 |
| 275 | 20240319 | 135700 | 334264051000 | 119500 | 119400 | 119500 | 119400 | 3457 |
| 276 | 20240319 | 135600 | 333851262200 | 119400 | 119400 | 119500 | 119300 | 4031 |
| 277 | 20240319 | 135500 | 333369910500 | 119400 | 119400 | 119500 | 119200 | 4383 |
| 278 | 20240319 | 135400 | 332846603700 | 119400 | 119400 | 119500 | 119200 | 8531 |
| 279 | 20240319 | 135300 | 331828198000 | 119400 | 119500 | 119500 | 119400 | 3341 |
| 280 | 20240319 | 135200 | 331429234900 | 119500 | 119500 | 119600 | 119400 | 3404 |
| 281 | 20240319 | 135100 | 331022451600 | 119500 | 119500 | 119600 | 119500 | 1767 |
| 282 | 20240319 | 135000 | 330811167700 | 119500 | 119500 | 119600 | 119400 | 3350 |
| 283 | 20240319 | 134900 | 330410883900 | 119400 | 119500 | 119500 | 119400 | 4060 |
| 284 | 20240319 | 134800 | 329926053900 | 119500 | 119400 | 119500 | 119400 | 3073 |
| 285 | 20240319 | 134700 | 329559096400 | 119400 | 119500 | 119500 | 119200 | 4850 |
| 286 | 20240319 | 134600 | 328980019500 | 119400 | 119400 | 119500 | 119100 | 19246 |
| 287 | 20240319 | 134500 | 326684049300 | 119400 | 119200 | 119500 | 119200 | 17859 |
| 288 | 20240319 | 134400 | 324552875800 | 119200 | 119200 | 119300 | 119100 | 4612 |
| 289 | 20240319 | 134300 | 324003189900 | 119100 | 119100 | 119200 | 119100 | 3156 |
| 290 | 20240319 | 134200 | 323627185000 | 119200 | 119200 | 119200 | 119100 | 2283 |
| 291 | 20240319 | 134100 | 323355214700 | 119100 | 119200 | 119200 | 119100 | 1927 |
| 292 | 20240319 | 134000 | 323125646200 | 119200 | 119100 | 119200 | 119100 | 1103 |
| 293 | 20240319 | 133900 | 322994261400 | 119100 | 119100 | 119200 | 119000 | 4815 |
| 294 | 20240319 | 133800 | 322420696700 | 119100 | 119200 | 119200 | 119100 | 1226 |
| 295 | 20240319 | 133700 | 322274650700 | 119100 | 119100 | 119200 | 119000 | 9141 |
| 296 | 20240319 | 133600 | 321186020300 | 119100 | 119200 | 119200 | 119100 | 2241 |
| 297 | 20240319 | 133500 | 320919078900 | 119100 | 119200 | 119200 | 119100 | 2463 |
| 298 | 20240319 | 133400 | 320625694900 | 119200 | 119100 | 119200 | 119100 | 1191 |
| 299 | 20240319 | 133300 | 320483820100 | 119200 | 119100 | 119200 | 119100 | 2542 |
| 300 | 20240319 | 133200 | 320180967400 | 119200 | 119200 | 119300 | 119100 | 6118 |
| 301 | 20240319 | 133100 | 319451766400 | 119200 | 119400 | 119400 | 119100 | 10094 |
| 302 | 20240319 | 133000 | 318248216300 | 119400 | 119300 | 119400 | 119300 | 1297 |
| 303 | 20240319 | 132900 | 318093459900 | 119300 | 119400 | 119500 | 119300 | 6505 |
| 304 | 20240319 | 132800 | 317316837300 | 119400 | 119500 | 119600 | 119400 | 3837 |
| 305 | 20240319 | 132700 | 316858615700 | 119600 | 119500 | 119600 | 119300 | 10183 |
| 306 | 20240319 | 132600 | 315642610900 | 119500 | 119400 | 119600 | 119400 | 3069 |
| 307 | 20240319 | 132500 | 315275952500 | 119500 | 119400 | 119500 | 119300 | 7136 |
| 308 | 20240319 | 132400 | 314423729600 | 119400 | 119400 | 119500 | 119300 | 15777 |
| 309 | 20240319 | 132300 | 312540060500 | 119400 | 119500 | 119600 | 119400 | 2988 |
| 310 | 20240319 | 132200 | 312183106200 | 119500 | 119500 | 119600 | 119500 | 973 |
| 311 | 20240319 | 132100 | 312066812500 | 119600 | 119500 | 119600 | 119500 | 1239 |
| 312 | 20240319 | 132000 | 311918689300 | 119600 | 119500 | 119600 | 119400 | 2316 |
| 313 | 20240319 | 131900 | 311641882700 | 119500 | 119400 | 119500 | 119400 | 1152 |
| 314 | 20240319 | 131800 | 311504280700 | 119400 | 119500 | 119500 | 119400 | 1958 |
| 315 | 20240319 | 131700 | 311270434600 | 119400 | 119500 | 119500 | 119400 | 2838 |
| 316 | 20240319 | 131600 | 310931465900 | 119500 | 119600 | 119700 | 119400 | 8201 |
| 317 | 20240319 | 131500 | 309951167700 | 119600 | 119600 | 119700 | 119600 | 4595 |
| 318 | 20240319 | 131400 | 309401216200 | 119600 | 119600 | 119700 | 119600 | 781 |
| 319 | 20240319 | 131300 | 309307780600 | 119600 | 119700 | 119700 | 119600 | 1043 |
| 320 | 20240319 | 131200 | 309183021300 | 119700 | 119500 | 119700 | 119500 | 4740 |
| 321 | 20240319 | 131100 | 308615873600 | 119600 | 119500 | 119600 | 119400 | 8357 |
| 322 | 20240319 | 131000 | 307616862500 | 119400 | 119600 | 119600 | 119400 | 6863 |
| 323 | 20240319 | 130900 | 306796840900 | 119500 | 119500 | 119600 | 119500 | 2709 |
| 324 | 20240319 | 130800 | 306472956000 | 119600 | 119600 | 119600 | 119500 | 702 |
| 325 | 20240319 | 130700 | 306389047300 | 119600 | 119500 | 119600 | 119500 | 1752 |
| 326 | 20240319 | 130600 | 306179581100 | 119500 | 119500 | 119600 | 119500 | 2194 |
| 327 | 20240319 | 130500 | 305917262800 | 119500 | 119600 | 119600 | 119500 | 1074 |
| 328 | 20240319 | 130400 | 305788914700 | 119500 | 119500 | 119600 | 119500 | 868 |
| 329 | 20240319 | 130300 | 305685163100 | 119500 | 119400 | 119600 | 119400 | 4516 |
| 330 | 20240319 | 130200 | 305145527400 | 119400 | 119500 | 119500 | 119400 | 1257 |
| 331 | 20240319 | 130100 | 304995421400 | 119400 | 119400 | 119500 | 119400 | 1616 |
| 332 | 20240319 | 130000 | 304802441500 | 119400 | 119500 | 119500 | 119400 | 1306 |
| 333 | 20240319 | 125900 | 304646409200 | 119400 | 119400 | 119500 | 119400 | 5406 |
| 334 | 20240319 | 125800 | 304000560300 | 119400 | 119400 | 119500 | 119400 | 1010 |
| 335 | 20240319 | 125700 | 303879952900 | 119500 | 119500 | 119500 | 119400 | 1562 |
| 336 | 20240319 | 125600 | 303693417300 | 119400 | 119400 | 119500 | 119400 | 2323 |
| 337 | 20240319 | 125500 | 303416037100 | 119500 | 119400 | 119500 | 119400 | 3584 |
| 338 | 20240319 | 125400 | 302987821900 | 119400 | 119400 | 119500 | 119400 | 4084 |
| 339 | 20240319 | 125300 | 302500164100 | 119400 | 119500 | 119500 | 119400 | 3079 |
| 340 | 20240319 | 125200 | 302132500800 | 119400 | 119400 | 119500 | 119400 | 1497 |
| 341 | 20240319 | 125100 | 301953749800 | 119400 | 119400 | 119500 | 119300 | 5479 |
| 342 | 20240319 | 125000 | 301299537200 | 119100 | 119500 | 119500 | 119100 | 14560 |
| 343 | 20240319 | 124900 | 299562106000 | 119500 | 119400 | 119500 | 119400 | 2288 |
| 344 | 20240319 | 124800 | 299288804900 | 119400 | 119400 | 119500 | 119400 | 2586 |
| 345 | 20240319 | 124700 | 298980026500 | 119400 | 119400 | 119500 | 119300 | 2438 |
| 346 | 20240319 | 124600 | 298688890200 | 119300 | 119400 | 119500 | 119100 | 7803 |
| 347 | 20240319 | 124500 | 297757972800 | 119400 | 119600 | 119700 | 119400 | 6881 |
| 348 | 20240319 | 124400 | 296935623400 | 119600 | 119600 | 119700 | 119600 | 2932 |
| 349 | 20240319 | 124300 | 296584754700 | 119600 | 119600 | 119700 | 119600 | 868 |
| 350 | 20240319 | 124200 | 296480907100 | 119600 | 119700 | 119700 | 119600 | 3186 |
| 351 | 20240319 | 124100 | 296099618900 | 119600 | 119500 | 119700 | 119500 | 5061 |
| 352 | 20240319 | 124000 | 295494295900 | 119500 | 119500 | 119600 | 119400 | 5712 |
| 353 | 20240319 | 123900 | 294811704000 | 119500 | 119400 | 119500 | 119400 | 1237 |
| 354 | 20240319 | 123800 | 294663976100 | 119500 | 119400 | 119500 | 119400 | 3129 |
| 355 | 20240319 | 123700 | 294290348100 | 119400 | 119400 | 119500 | 119400 | 4121 |
| 356 | 20240319 | 123600 | 293798162400 | 119400 | 119400 | 119500 | 119400 | 1015 |
| 357 | 20240319 | 123500 | 293676958400 | 119500 | 119400 | 119500 | 119400 | 3529 |
| 358 | 20240319 | 123400 | 293255491100 | 119400 | 119500 | 119600 | 119400 | 2227 |
| 359 | 20240319 | 123300 | 292989408300 | 119500 | 119500 | 119600 | 119500 | 1010 |
| 360 | 20240319 | 123200 | 292868679600 | 119600 | 119400 | 119600 | 119400 | 2289 |
| 361 | 20240319 | 123100 | 292595162600 | 119400 | 119400 | 119500 | 119300 | 3656 |
| 362 | 20240319 | 123000 | 292158645900 | 119500 | 119600 | 119600 | 119400 | 2303 |
| 363 | 20240319 | 122900 | 291883431000 | 119600 | 119500 | 119600 | 119400 | 11801 |
| 364 | 20240319 | 122800 | 290473077000 | 119400 | 119400 | 119500 | 119300 | 2782 |
| 365 | 20240319 | 122700 | 290140884800 | 119300 | 119200 | 119400 | 119100 | 4952 |
| 366 | 20240319 | 122600 | 289550471800 | 119100 | 119000 | 119200 | 119000 | 5027 |
| 367 | 20240319 | 122500 | 288951791000 | 119100 | 119100 | 119100 | 119000 | 1291 |
| 368 | 20240319 | 122400 | 288798131800 | 119100 | 119000 | 119200 | 119000 | 7098 |
| 369 | 20240319 | 122300 | 287952817300 | 119100 | 119000 | 119100 | 119000 | 2527 |
| 370 | 20240319 | 122200 | 287651912900 | 119000 | 119000 | 119100 | 119000 | 1399 |
| 371 | 20240319 | 122100 | 287485402900 | 119000 | 118900 | 119100 | 118900 | 4665 |
| 372 | 20240319 | 122000 | 286930264800 | 119000 | 118800 | 119000 | 118800 | 3291 |
| 373 | 20240319 | 121900 | 286538874700 | 118900 | 118900 | 118900 | 118800 | 3811 |
| 374 | 20240319 | 121800 | 286086018400 | 118800 | 118900 | 118900 | 118800 | 1352 |
| 375 | 20240319 | 121700 | 285925362400 | 118900 | 118700 | 118900 | 118700 | 3316 |
| 376 | 20240319 | 121600 | 285531420400 | 118800 | 118800 | 118900 | 118700 | 4513 |
| 377 | 20240319 | 121500 | 284995289400 | 118900 | 118900 | 118900 | 118800 | 2356 |
| 378 | 20240319 | 121400 | 284715345400 | 118900 | 118800 | 118900 | 118800 | 2472 |
| 379 | 20240319 | 121300 | 284421566700 | 118800 | 118900 | 118900 | 118800 | 3087 |
| 380 | 20240319 | 121200 | 284054767200 | 118800 | 118800 | 118900 | 118800 | 3477 |
| 381 | 20240319 | 121100 | 283641650000 | 118900 | 118800 | 118900 | 118800 | 1969 |
| 382 | 20240319 | 121000 | 283407703600 | 118800 | 119000 | 119000 | 118800 | 4346 |
| 383 | 20240319 | 120900 | 282891141300 | 118900 | 118800 | 119000 | 118800 | 3852 |
| 384 | 20240319 | 120800 | 282433185600 | 118800 | 118900 | 118900 | 118800 | 1343 |
| 385 | 20240319 | 120700 | 282273599600 | 118800 | 118800 | 118900 | 118800 | 881 |
| 386 | 20240319 | 120600 | 282168919800 | 118800 | 118900 | 118900 | 118800 | 2322 |
| 387 | 20240319 | 120500 | 281892906000 | 118900 | 118900 | 119000 | 118800 | 3560 |
| 388 | 20240319 | 120400 | 281469650100 | 118900 | 118900 | 119000 | 118900 | 5344 |
| 389 | 20240319 | 120300 | 280834229900 | 118900 | 118900 | 119000 | 118900 | 1637 |
| 390 | 20240319 | 120200 | 280639569900 | 118900 | 119000 | 119000 | 118900 | 2928 |
| 391 | 20240319 | 120100 | 280291385100 | 119000 | 119000 | 119100 | 118900 | 10743 |
| 392 | 20240319 | 120000 | 279013034300 | 119000 | 119000 | 119100 | 119000 | 1140 |
| 393 | 20240319 | 115900 | 278877356300 | 119100 | 119000 | 119100 | 119000 | 1278 |
| 394 | 20240319 | 115800 | 278725236700 | 119000 | 119100 | 119100 | 119000 | 2066 |
| 395 | 20240319 | 115700 | 278479366600 | 119100 | 119000 | 119100 | 119000 | 1373 |
| 396 | 20240319 | 115600 | 278315950800 | 119100 | 119100 | 119200 | 119000 | 3282 |
| 397 | 20240319 | 115500 | 277925075700 | 119100 | 119100 | 119200 | 119100 | 2098 |
| 398 | 20240319 | 115400 | 277675194500 | 119200 | 119200 | 119200 | 119100 | 1836 |
| 399 | 20240319 | 115300 | 277456495500 | 119100 | 119200 | 119300 | 119100 | 2780 |
| 400 | 20240319 | 115200 | 277125209500 | 119200 | 119300 | 119400 | 119200 | 2906 |
| 401 | 20240319 | 115100 | 276778553300 | 119400 | 119300 | 119400 | 119300 | 1084 |
| 402 | 20240319 | 115000 | 276649211500 | 119300 | 119400 | 119500 | 119300 | 2420 |
| 403 | 20240319 | 114900 | 276360335600 | 119400 | 119400 | 119500 | 119300 | 4991 |
| 404 | 20240319 | 114800 | 275764447800 | 119400 | 119400 | 119500 | 119400 | 1376 |
| 405 | 20240319 | 114700 | 275600102900 | 119500 | 119500 | 119500 | 119400 | 1068 |
| 406 | 20240319 | 114600 | 275472553600 | 119500 | 119500 | 119500 | 119400 | 1489 |
| 407 | 20240319 | 114500 | 275294709500 | 119500 | 119500 | 119600 | 119400 | 6112 |
| 408 | 20240319 | 114400 | 274564271700 | 119500 | 119500 | 119600 | 119400 | 2429 |
| 409 | 20240319 | 114300 | 274274022900 | 119400 | 119500 | 119500 | 119400 | 1705 |
| 410 | 20240319 | 114200 | 274070334400 | 119500 | 119400 | 119500 | 119300 | 2778 |
| 411 | 20240319 | 114100 | 273738629800 | 119400 | 119300 | 119400 | 119300 | 2036 |
| 412 | 20240319 | 114000 | 273495608800 | 119400 | 119300 | 119400 | 119300 | 4115 |
| 413 | 20240319 | 113900 | 273004563400 | 119400 | 119400 | 119400 | 119300 | 1937 |
| 414 | 20240319 | 113800 | 272773342700 | 119300 | 119300 | 119400 | 119300 | 2415 |
| 415 | 20240319 | 113700 | 272485061700 | 119300 | 119100 | 119300 | 119100 | 7708 |
| 416 | 20240319 | 113600 | 271566160800 | 119200 | 119200 | 119200 | 119100 | 4251 |
| 417 | 20240319 | 113500 | 271059523800 | 119100 | 119100 | 119200 | 119100 | 1684 |
| 418 | 20240319 | 113400 | 270858885000 | 119100 | 119100 | 119200 | 119100 | 4845 |
| 419 | 20240319 | 113300 | 270281533900 | 119200 | 119200 | 119200 | 119100 | 1716 |
| 420 | 20240319 | 113200 | 270077082700 | 119100 | 119100 | 119200 | 119100 | 1063 |
| 421 | 20240319 | 113100 | 269950432200 | 119100 | 119100 | 119200 | 119000 | 5102 |
| 422 | 20240319 | 113000 | 269342846400 | 119100 | 119100 | 119100 | 119000 | 2980 |
| 423 | 20240319 | 112900 | 268988008500 | 119100 | 119100 | 119100 | 119000 | 1124 |
| 424 | 20240319 | 112800 | 268854203800 | 119100 | 119000 | 119100 | 119000 | 2846 |
| 425 | 20240319 | 112700 | 268515352900 | 119100 | 119100 | 119100 | 119000 | 2830 |
| 426 | 20240319 | 112600 | 268178499700 | 119000 | 119200 | 119200 | 119000 | 6868 |
| 427 | 20240319 | 112500 | 267360755100 | 119200 | 119100 | 119200 | 119100 | 1939 |
| 428 | 20240319 | 112400 | 267129743500 | 119200 | 119200 | 119300 | 119100 | 4005 |
| 429 | 20240319 | 112300 | 266652528400 | 119200 | 119300 | 119400 | 119200 | 1839 |
| 430 | 20240319 | 112200 | 266433214400 | 119300 | 119400 | 119400 | 119200 | 3007 |
| 431 | 20240319 | 112100 | 266074491100 | 119300 | 119400 | 119500 | 119300 | 5390 |
| 432 | 20240319 | 112000 | 265431106200 | 119500 | 119500 | 119500 | 119400 | 4505 |
| 433 | 20240319 | 111900 | 264892946100 | 119500 | 119400 | 119500 | 119400 | 1193 |
| 434 | 20240319 | 111800 | 264750463000 | 119400 | 119600 | 119700 | 119400 | 8463 |
| 435 | 20240319 | 111700 | 263739305700 | 119600 | 119700 | 119700 | 119600 | 2028 |
| 436 | 20240319 | 111600 | 263496676800 | 119600 | 119700 | 119700 | 119600 | 1587 |
| 437 | 20240319 | 111500 | 263306780700 | 119700 | 119600 | 119700 | 119600 | 977 |
| 438 | 20240319 | 111400 | 263189894900 | 119700 | 119700 | 119700 | 119600 | 1384 |
| 439 | 20240319 | 111300 | 263024329600 | 119700 | 119500 | 119700 | 119500 | 3980 |
| 440 | 20240319 | 111200 | 262548389500 | 119500 | 119500 | 119600 | 119400 | 2474 |
| 441 | 20240319 | 111100 | 262252769200 | 119500 | 119600 | 119600 | 119400 | 3494 |
| 442 | 20240319 | 111000 | 261835270400 | 119500 | 119500 | 119500 | 119400 | 2467 |
| 443 | 20240319 | 110900 | 261540539900 | 119400 | 119600 | 119600 | 119400 | 5322 |
| 444 | 20240319 | 110800 | 260904471300 | 119500 | 119600 | 119700 | 119500 | 2847 |
| 445 | 20240319 | 110700 | 260564042300 | 119700 | 119500 | 119700 | 119500 | 3131 |
| 446 | 20240319 | 110600 | 260189620500 | 119600 | 119500 | 119800 | 119500 | 10146 |
| 447 | 20240319 | 110500 | 258975541500 | 119600 | 119700 | 119700 | 119400 | 4406 |
| 448 | 20240319 | 110400 | 258448797900 | 119700 | 119500 | 119700 | 119500 | 2496 |
| 449 | 20240319 | 110300 | 258150303900 | 119500 | 119500 | 119600 | 119400 | 2544 |
| 450 | 20240319 | 110200 | 257846354500 | 119400 | 119500 | 119500 | 119300 | 6137 |
| 451 | 20240319 | 110100 | 257113827900 | 119500 | 119500 | 119500 | 119400 | 2168 |
| 452 | 20240319 | 110000 | 256854899800 | 119400 | 119600 | 119600 | 119400 | 1774 |
| 453 | 20240319 | 105900 | 256642903700 | 119600 | 119500 | 119700 | 119400 | 6079 |
| 454 | 20240319 | 105800 | 255916561900 | 119600 | 119600 | 119700 | 119500 | 5510 |
| 455 | 20240319 | 105700 | 255257482900 | 119700 | 119500 | 119700 | 119400 | 5621 |
| 456 | 20240319 | 105600 | 254585412300 | 119500 | 119300 | 119500 | 119100 | 15516 |
| 457 | 20240319 | 105500 | 252733762900 | 119300 | 119500 | 119600 | 119200 | 13581 |
| 458 | 20240319 | 105400 | 251112076600 | 119500 | 119500 | 119600 | 119400 | 8673 |
| 459 | 20240319 | 105300 | 250075229500 | 119500 | 119200 | 119500 | 119200 | 22727 |
| 460 | 20240319 | 105200 | 247361147300 | 119300 | 119200 | 119300 | 119100 | 10070 |
| 461 | 20240319 | 105100 | 246160734100 | 119200 | 119000 | 119200 | 118900 | 12212 |
| 462 | 20240319 | 105000 | 244706473000 | 118900 | 118800 | 119000 | 118800 | 4938 |
| 463 | 20240319 | 104900 | 244119256500 | 118800 | 118800 | 118900 | 118800 | 5683 |
| 464 | 20240319 | 104800 | 243443806100 | 118800 | 118600 | 118900 | 118500 | 5177 |
| 465 | 20240319 | 104700 | 242829303900 | 118500 | 118600 | 118600 | 118500 | 5857 |
| 466 | 20240319 | 104600 | 242134846800 | 118600 | 118200 | 118600 | 118200 | 7252 |
| 467 | 20240319 | 104500 | 241275863800 | 118200 | 118500 | 118600 | 118200 | 31693 |
| 468 | 20240319 | 104400 | 237523477400 | 118600 | 118500 | 118600 | 118500 | 3448 |
| 469 | 20240319 | 104300 | 237114763000 | 118500 | 118500 | 118600 | 118500 | 4495 |
| 470 | 20240319 | 104200 | 236582036300 | 118500 | 118700 | 118700 | 118500 | 6405 |
| 471 | 20240319 | 104100 | 235822448300 | 118700 | 118800 | 118800 | 118600 | 5728 |
| 472 | 20240319 | 104000 | 235142678600 | 118700 | 118800 | 118800 | 118700 | 4255 |
| 473 | 20240319 | 103900 | 234637506300 | 118800 | 118800 | 118900 | 118700 | 6337 |
| 474 | 20240319 | 103800 | 233884745900 | 118800 | 118700 | 119000 | 118600 | 7519 |
| 475 | 20240319 | 103700 | 232991634900 | 118600 | 118400 | 118700 | 118400 | 8146 |
| 476 | 20240319 | 103600 | 232025946400 | 118500 | 118500 | 118500 | 118300 | 9529 |
| 477 | 20240319 | 103500 | 230897750300 | 118400 | 118500 | 118600 | 118400 | 10076 |
| 478 | 20240319 | 103400 | 229704073900 | 118500 | 118700 | 118800 | 118500 | 9385 |
| 479 | 20240319 | 103300 | 228590949500 | 118700 | 118600 | 118800 | 118500 | 10621 |
| 480 | 20240319 | 103200 | 227330463400 | 118500 | 118700 | 118800 | 118400 | 52164 |
| 481 | 20240319 | 103100 | 221145626600 | 118800 | 118900 | 119000 | 118800 | 21250 |
| 482 | 20240319 | 103000 | 218619324900 | 118900 | 119100 | 119100 | 118900 | 6592 |
| 483 | 20240319 | 102900 | 217834925600 | 119000 | 119000 | 119100 | 118800 | 27288 |
| 484 | 20240319 | 102800 | 214588673100 | 119000 | 119200 | 119200 | 119000 | 46665 |
| 485 | 20240319 | 102700 | 209033839400 | 119100 | 119200 | 119200 | 119100 | 4179 |
| 486 | 20240319 | 102600 | 208535908500 | 119200 | 119200 | 119300 | 119100 | 10783 |
| 487 | 20240319 | 102500 | 207250735800 | 119300 | 119200 | 119300 | 119200 | 2331 |
| 488 | 20240319 | 102400 | 206972770000 | 119200 | 119300 | 119400 | 119100 | 12797 |
| 489 | 20240319 | 102300 | 205446983800 | 119400 | 119300 | 119400 | 119200 | 5182 |
| 490 | 20240319 | 102200 | 204828822700 | 119300 | 119200 | 119300 | 119100 | 4501 |
| 491 | 20240319 | 102100 | 204292293900 | 119100 | 119100 | 119200 | 119100 | 8054 |
| 492 | 20240319 | 102000 | 203332691400 | 119100 | 119400 | 119500 | 119100 | 12597 |
| 493 | 20240319 | 101900 | 201830705000 | 119500 | 119400 | 119500 | 119300 | 5939 |
| 494 | 20240319 | 101800 | 201121444800 | 119500 | 119300 | 119500 | 119300 | 4051 |
| 495 | 20240319 | 101700 | 200637835200 | 119300 | 119200 | 119400 | 119100 | 10455 |
| 496 | 20240319 | 101600 | 199391829400 | 119200 | 119500 | 119500 | 119100 | 23034 |
| 497 | 20240319 | 101500 | 196645866600 | 119400 | 119500 | 119700 | 119400 | 9924 |
| 498 | 20240319 | 101400 | 195459629000 | 119600 | 119600 | 119700 | 119400 | 12424 |
| 499 | 20240319 | 101300 | 193974094200 | 119700 | 119500 | 119700 | 119400 | 4892 |
| 500 | 20240319 | 101200 | 193389297400 | 119500 | 119500 | 119600 | 119400 | 7321 |
| 501 | 20240319 | 101100 | 192514509900 | 119400 | 119300 | 119500 | 119300 | 4637 |
| 502 | 20240319 | 101000 | 191960997300 | 119400 | 119400 | 119400 | 119200 | 8965 |
| 503 | 20240319 | 100900 | 190891173900 | 119400 | 119200 | 119500 | 119100 | 14065 |
| 504 | 20240319 | 100800 | 189214685700 | 119200 | 119600 | 119600 | 119200 | 38771 |
| 505 | 20240319 | 100700 | 184585268300 | 119600 | 119500 | 119600 | 119500 | 5907 |
| 506 | 20240319 | 100600 | 183879010200 | 119600 | 119700 | 119700 | 119500 | 15068 |
| 507 | 20240319 | 100500 | 182076957700 | 119600 | 119700 | 119800 | 119600 | 4944 |
| 508 | 20240319 | 100400 | 181485166600 | 119700 | 119800 | 119800 | 119600 | 9682 |
| 509 | 20240319 | 100300 | 180326183200 | 119800 | 119800 | 120000 | 119700 | 8921 |
| 510 | 20240319 | 100200 | 179257152800 | 119700 | 119700 | 119800 | 119600 | 4280 |
| 511 | 20240319 | 100100 | 178744553900 | 119600 | 119800 | 119900 | 119600 | 10971 |
| 512 | 20240319 | 100000 | 177430765600 | 119900 | 119800 | 120000 | 119500 | 23050 |
| 513 | 20240319 | 095900 | 174671687200 | 119900 | 119900 | 120000 | 119700 | 11584 |
| 514 | 20240319 | 095800 | 173283801500 | 119900 | 119800 | 119900 | 119700 | 7328 |
| 515 | 20240319 | 095700 | 172405892600 | 119800 | 120100 | 120100 | 119700 | 16095 |
| 516 | 20240319 | 095600 | 170476275800 | 120100 | 120100 | 120300 | 120000 | 16908 |
| 517 | 20240319 | 095500 | 168444726500 | 120100 | 119800 | 120100 | 119700 | 13289 |
| 518 | 20240319 | 095400 | 166851152600 | 119800 | 119900 | 120000 | 119700 | 15545 |
| 519 | 20240319 | 095300 | 164988209900 | 119900 | 120100 | 120200 | 119700 | 41991 |
| 520 | 20240319 | 095200 | 159950769200 | 120100 | 120200 | 120300 | 120100 | 7308 |
| 521 | 20240319 | 095100 | 159072619300 | 120100 | 120100 | 120300 | 120000 | 15937 |
| 522 | 20240319 | 095000 | 157158386900 | 120100 | 120300 | 120300 | 120100 | 27222 |
| 523 | 20240319 | 094900 | 153887413800 | 120200 | 120500 | 120500 | 120200 | 11039 |
| 524 | 20240319 | 094800 | 152559194000 | 120400 | 120500 | 120500 | 120300 | 16748 |
| 525 | 20240319 | 094700 | 150542664600 | 120400 | 120800 | 120800 | 120400 | 17884 |
| 526 | 20240319 | 094600 | 148386370900 | 120700 | 121000 | 121100 | 120700 | 12049 |
| 527 | 20240319 | 094500 | 146929340800 | 120900 | 120700 | 121000 | 120700 | 14799 |
| 528 | 20240319 | 094400 | 145141575000 | 120700 | 121100 | 121200 | 120700 | 15929 |
| 529 | 20240319 | 094300 | 143216210200 | 121100 | 121000 | 121100 | 120700 | 46182 |
| 530 | 20240319 | 094200 | 137630327600 | 121100 | 121100 | 121200 | 121000 | 10351 |
| 531 | 20240319 | 094100 | 136376745200 | 121200 | 121200 | 121300 | 121100 | 3527 |
| 532 | 20240319 | 094000 | 135949364300 | 121200 | 121200 | 121400 | 121100 | 12194 |
| 533 | 20240319 | 093900 | 134470494900 | 121100 | 121200 | 121300 | 121000 | 25000 |
| 534 | 20240319 | 093800 | 131442398000 | 121200 | 121300 | 121400 | 121100 | 12950 |
| 535 | 20240319 | 093700 | 129872462800 | 121400 | 121500 | 121600 | 121300 | 11626 |
| 536 | 20240319 | 093600 | 128460623700 | 121600 | 121600 | 121700 | 121500 | 8354 |
| 537 | 20240319 | 093500 | 127445003600 | 121700 | 121500 | 121700 | 121400 | 8357 |
| 538 | 20240319 | 093400 | 126428846200 | 121500 | 121300 | 121600 | 121300 | 12173 |
| 539 | 20240319 | 093300 | 124950872300 | 121300 | 121600 | 121700 | 121100 | 56429 |
| 540 | 20240319 | 093200 | 118101879000 | 121600 | 121700 | 121800 | 121600 | 11601 |
| 541 | 20240319 | 093100 | 116690283100 | 121800 | 122000 | 122000 | 121700 | 10927 |
| 542 | 20240319 | 093000 | 115358764100 | 122000 | 121900 | 122000 | 121800 | 3681 |
| 543 | 20240319 | 092900 | 114909984900 | 121900 | 121900 | 122000 | 121800 | 4950 |
| 544 | 20240319 | 092800 | 114306504500 | 121900 | 121900 | 122000 | 121800 | 7828 |
| 545 | 20240319 | 092700 | 113352175700 | 121800 | 121700 | 122000 | 121700 | 15989 |
| 546 | 20240319 | 092600 | 111404317200 | 121700 | 121900 | 122000 | 121700 | 15068 |
| 547 | 20240319 | 092500 | 109568811900 | 122000 | 121900 | 122000 | 121900 | 6489 |
| 548 | 20240319 | 092400 | 108777429900 | 122000 | 122200 | 122300 | 121900 | 7504 |
| 549 | 20240319 | 092300 | 107861339900 | 122200 | 122000 | 122300 | 121600 | 40773 |
| 550 | 20240319 | 092200 | 102891340300 | 122000 | 122200 | 122300 | 122000 | 53446 |
| 551 | 20240319 | 092100 | 96366973200 | 122300 | 122200 | 122300 | 122200 | 9594 |
| 552 | 20240319 | 092000 | 95194110600 | 122300 | 122300 | 122600 | 122200 | 10873 |
| 553 | 20240319 | 091900 | 93863148400 | 122300 | 122300 | 122400 | 122200 | 15483 |
| 554 | 20240319 | 091800 | 91969787300 | 122400 | 122400 | 122500 | 122300 | 5321 |
| 555 | 20240319 | 091700 | 91318616500 | 122400 | 122400 | 122600 | 122300 | 18286 |
| 556 | 20240319 | 091600 | 89079517900 | 122400 | 122300 | 122400 | 122200 | 4632 |
| 557 | 20240319 | 091500 | 88513020400 | 122300 | 122400 | 122400 | 122100 | 20478 |
| 558 | 20240319 | 091400 | 86010067400 | 122400 | 122400 | 122500 | 122300 | 9877 |
| 559 | 20240319 | 091300 | 84801533600 | 122500 | 123000 | 123100 | 122400 | 22900 |
| 560 | 20240319 | 091200 | 81991727900 | 123000 | 123100 | 123200 | 123000 | 7740 |
| 561 | 20240319 | 091100 | 81039317200 | 123200 | 122600 | 123200 | 122500 | 22758 |
| 562 | 20240319 | 091000 | 78241232000 | 122600 | 122800 | 122900 | 122100 | 40024 |
| 563 | 20240319 | 090900 | 73338828200 | 122900 | 123200 | 123200 | 122800 | 21450 |
| 564 | 20240319 | 090800 | 70700675700 | 123200 | 122900 | 123300 | 122800 | 30604 |
| 565 | 20240319 | 090700 | 66933896200 | 122900 | 122800 | 123100 | 122700 | 32129 |
| 566 | 20240319 | 090600 | 62984671400 | 122800 | 122600 | 122900 | 122600 | 22843 |
| 567 | 20240319 | 090500 | 60180375700 | 122700 | 122700 | 122800 | 122000 | 102323 |
| 568 | 20240319 | 090400 | 47667596600 | 122700 | 123100 | 123100 | 122600 | 47835 |
| 569 | 20240319 | 090300 | 41792324600 | 123100 | 123100 | 123300 | 123000 | 25070 |
| 570 | 20240319 | 090200 | 38706412900 | 123100 | 123200 | 123300 | 122700 | 38996 |
| 571 | 20240319 | 090100 | 33909157000 | 123200 | 123200 | 123600 | 123100 | 49125 |
| 572 | 20240319 | 090000 | 27851114900 | 123100 | 123200 | 123200 | 122600 | 226019 |